Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comp En DE MN Cemig ADR (NY: CIG )

2.590 +0.207 (+8.70%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 2.490 2.502 2.472 2.490 2,908,898 +0.00(+0.18%)
Dec 30, 2010 2.487 2.519 2.476 2.485 9,036,309 +0.02(+0.91%)
Dec 29, 2010 2.449 2.473 2.445 2.463 8,525,429 +0.02(+0.80%)
Dec 28, 2010 2.415 2.461 2.400 2.443 7,018,118 +0.05(+2.01%)
Dec 27, 2010 2.395 2.421 2.379 2.395 8,111,330 -0.01(-0.56%)
Dec 23, 2010 2.457 2.464 2.394 2.409 13,575,298 -0.05(-1.83%)
Dec 22, 2010 2.510 2.510 2.433 2.454 13,086,911 -0.04(-1.74%)
Dec 21, 2010 2.482 2.526 2.475 2.497 11,981,099 +0.06(+2.39%)
Dec 20, 2010 2.494 2.501 2.432 2.439 12,061,030 -0.05(-2.07%)
Dec 17, 2010 2.492 2.511 2.451 2.491 11,656,409 +0.01(+0.40%)
Dec 16, 2010 2.478 2.485 2.456 2.481 10,870,374 +0.07(+2.91%)
Dec 15, 2010 2.443 2.461 2.409 2.410 16,110,450 -0.01(-0.47%)
Dec 14, 2010 2.433 2.451 2.408 2.422 6,161,284 -0.01(-0.24%)
Dec 13, 2010 2.385 2.438 2.385 2.428 9,405,129 +0.07(+3.04%)
Dec 10, 2010 2.395 2.395 2.343 2.356 14,047,453 -0.03(-1.14%)
Dec 09, 2010 2.448 2.452 2.368 2.383 14,367,451 -0.08(-3.20%)
Dec 08, 2010 2.505 2.509 2.436 2.462 11,967,912 -0.05(-1.83%)
Dec 07, 2010 2.546 2.549 2.496 2.508 7,584,207 -0.01(-0.51%)
Dec 06, 2010 2.565 2.565 2.509 2.521 8,759,438 -0.03(-1.23%)
Dec 03, 2010 2.491 2.582 2.489 2.552 11,317,974 +0.08(+3.12%)
Dec 02, 2010 2.445 2.481 2.433 2.475 12,985,159 +0.01(+0.41%)
Dec 01, 2010 2.481 2.489 2.441 2.465 11,438,086 +0.02(+0.75%)
Nov 30, 2010 2.423 2.483 2.422 2.447 13,944,477 +0.02(+0.78%)
Nov 29, 2010 2.421 2.431 2.392 2.428 8,140,315 -0.04(-1.62%)
Nov 26, 2010 2.476 2.502 2.459 2.468 8,647,528 -0.03(-1.09%)
Nov 24, 2010 2.419 2.495 2.495 2.495 13,284,444 +0.09(+3.81%)
Nov 23, 2010 2.398 2.422 2.382 2.403 11,784,248 -0.02(-0.71%)
Nov 22, 2010 2.481 2.504 2.389 2.421 18,591,816 -0.09(-3.54%)
Nov 19, 2010 2.426 2.519 2.409 2.509 21,118,224 +0.08(+3.48%)
Nov 18, 2010 2.428 2.435 2.406 2.425 11,219,400 +0.02(+0.71%)
Nov 17, 2010 2.406 2.423 2.395 2.408 9,549,658 +0.03(+1.39%)
Nov 16, 2010 2.431 2.431 2.358 2.375 11,587,295 -0.07(-2.93%)
Nov 15, 2010 2.624 2.638 2.445 2.446 8,300,681 +0.02(+0.65%)
Nov 12, 2010 2.438 2.468 2.419 2.431 16,785,846 -0.03(-1.34%)
Nov 11, 2010 2.506 2.526 2.443 2.463 15,126,534 -0.09(-3.59%)
Nov 10, 2010 2.602 2.605 2.521 2.555 12,154,092 +0.02(+0.96%)
Nov 09, 2010 2.559 2.574 2.514 2.531 13,201,575 +0.00(+0.11%)
Nov 08, 2010 2.525 2.575 2.522 2.528 9,759,241 -0.03(-1.34%)
Nov 05, 2010 2.617 2.617 2.552 2.562 10,604,204 -0.08(-2.88%)
Nov 04, 2010 2.605 2.648 2.588 2.638 8,981,198 +0.05(+1.99%)
Nov 03, 2010 2.607 2.611 2.541 2.587 9,520,875 -0.02(-0.93%)
Nov 02, 2010 2.599 2.661 2.577 2.611 6,877,074 +0.05(+1.79%)
Nov 01, 2010 2.585 2.602 2.561 2.565 11,050,630 +0.01(+0.45%)
Oct 29, 2010 2.575 2.594 2.551 2.554 7,997,610 -0.00(-0.17%)
Oct 28, 2010 2.508 2.569 2.501 2.558 15,315,480 +0.07(+3.00%)
Oct 27, 2010 2.505 2.522 2.471 2.483 14,364,510 -0.02(-0.86%)
Oct 25, 2010 2.465 2.534 2.462 2.505 26,842,436 +0.04(+1.45%)
Oct 22, 2010 2.515 2.515 2.452 2.469 15,529,653 -0.03(-1.26%)
Oct 21, 2010 2.552 2.558 2.472 2.501 16,531,712 -0.06(-2.40%)
Oct 20, 2010 2.529 2.585 2.524 2.562 6,742,885 +0.00(+0.11%)
Oct 19, 2010 2.524 2.584 2.514 2.559 18,599,508 -0.03(-1.22%)
Oct 18, 2010 2.574 2.627 2.562 2.591 19,135,336 +0.03(+1.00%)
Oct 15, 2010 2.535 2.581 2.525 2.565 19,187,166 +0.05(+1.99%)
Oct 14, 2010 2.512 2.542 2.494 2.515 18,900,722 -0.00(-0.17%)
Oct 13, 2010 2.489 2.519 2.482 2.519 29,733,588 +0.04(+1.56%)
Oct 12, 2010 2.463 2.482 2.410 2.481 6,436,774 +0.00(+0.17%)
Oct 11, 2010 2.453 2.478 2.441 2.476 8,120,384 +0.03(+1.05%)
Oct 08, 2010 2.451 2.465 2.425 2.451 7,960,116 +0.02(+1.00%)
Oct 07, 2010 2.422 2.449 2.400 2.426 377,675 -0.02(-0.76%)
Oct 06, 2010 2.463 2.479 2.399 2.445 12,061,659 -0.03(-1.39%)
Oct 05, 2010 2.449 2.491 2.448 2.479 138,485 +0.06(+2.30%)
Oct 04, 2010 2.400 2.423 2.386 2.423 16,009,752 +0.04(+1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.